三谷産業(8285)の株価時系列情報
三谷産業(8285)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2018/12/28 | 270 | 275 | 270 | 273 | 40,800 |
2018/12/27 | 261 | 277 | 261 | 269 | 86,400 |
2018/12/26 | 238 | 254 | 237 | 250 | 51,500 |
2018/12/25 | 245 | 246 | 231 | 235 | 209,200 |
2018/12/21 | 270 | 270 | 255 | 257 | 194,200 |
2018/12/20 | 283 | 283 | 267 | 273 | 100,000 |
2018/12/19 | 285 | 285 | 281 | 282 | 66,400 |
2018/12/18 | 289 | 290 | 284 | 286 | 68,900 |
2018/12/17 | 295 | 296 | 289 | 291 | 46,300 |
2018/12/14 | 298 | 301 | 295 | 296 | 78,200 |
2018/12/13 | 291 | 300 | 291 | 298 | 43,300 |
2018/12/12 | 290 | 293 | 289 | 289 | 84,600 |
2018/12/11 | 304 | 304 | 287 | 288 | 115,800 |
2018/12/10 | 301 | 302 | 298 | 298 | 62,000 |
2018/12/07 | 306 | 306 | 301 | 303 | 60,700 |
2018/12/06 | 308 | 308 | 305 | 305 | 26,300 |
2018/12/05 | 309 | 309 | 305 | 308 | 58,100 |
2018/12/04 | 316 | 316 | 311 | 311 | 38,200 |
2018/12/03 | 314 | 316 | 312 | 314 | 40,600 |
2018/11/30 | 312 | 314 | 311 | 314 | 45,000 |
2018/11/29 | 312 | 312 | 310 | 312 | 24,900 |
2018/11/28 | 311 | 311 | 309 | 310 | 15,100 |
2018/11/27 | 310 | 312 | 308 | 309 | 51,100 |
2018/11/26 | 310 | 311 | 307 | 307 | 38,000 |
2018/11/22 | 308 | 312 | 308 | 312 | 18,500 |
2018/11/21 | 307 | 312 | 305 | 310 | 20,500 |
2018/11/20 | 309 | 312 | 308 | 311 | 27,900 |
2018/11/19 | 311 | 314 | 310 | 310 | 64,500 |
2018/11/16 | 315 | 316 | 312 | 312 | 21,500 |
2018/11/15 | 317 | 318 | 313 | 315 | 29,300 |
2018/11/14 | 316 | 318 | 315 | 317 | 11,900 |
2018/11/13 | 318 | 318 | 314 | 316 | 34,100 |
2018/11/12 | 323 | 325 | 320 | 320 | 31,700 |
2018/11/09 | 322 | 326 | 321 | 324 | 30,300 |
2018/11/08 | 328 | 328 | 322 | 323 | 30,900 |
2018/11/07 | 325 | 325 | 322 | 323 | 32,000 |
2018/11/06 | 321 | 325 | 320 | 324 | 36,700 |
2018/11/05 | 323 | 323 | 320 | 321 | 27,900 |
2018/11/02 | 326 | 327 | 320 | 323 | 48,400 |
2018/11/01 | 322 | 323 | 320 | 323 | 25,200 |
2018/10/31 | 315 | 322 | 315 | 322 | 34,400 |
2018/10/30 | 316 | 317 | 312 | 314 | 115,000 |
2018/10/29 | 315 | 321 | 314 | 314 | 72,000 |
2018/10/26 | 319 | 319 | 310 | 315 | 64,700 |
2018/10/25 | 325 | 327 | 314 | 314 | 87,400 |
2018/10/24 | 331 | 332 | 328 | 329 | 65,500 |
2018/10/23 | 335 | 335 | 330 | 330 | 39,000 |
2018/10/22 | 333 | 335 | 332 | 335 | 39,500 |
2018/10/19 | 334 | 334 | 330 | 333 | 72,400 |
2018/10/18 | 336 | 336 | 332 | 335 | 52,000 |
2018/10/17 | 333 | 337 | 331 | 336 | 78,700 |
2018/10/16 | 329 | 332 | 328 | 330 | 35,300 |
2018/10/15 | 335 | 336 | 327 | 328 | 95,700 |
2018/10/12 | 337 | 340 | 332 | 335 | 182,100 |
2018/10/11 | 338 | 338 | 334 | 335 | 91,100 |
2018/10/10 | 345 | 345 | 339 | 341 | 75,300 |
2018/10/09 | 348 | 348 | 339 | 340 | 91,800 |
2018/10/05 | 355 | 355 | 350 | 351 | 57,100 |
2018/10/04 | 353 | 356 | 353 | 354 | 47,800 |
2018/10/03 | 357 | 357 | 350 | 351 | 70,900 |
2018/10/02 | 360 | 360 | 352 | 356 | 82,800 |
2018/10/01 | 356 | 359 | 355 | 358 | 109,600 |
2018/09/28 | 353 | 356 | 352 | 354 | 98,800 |
2018/09/27 | 347 | 351 | 346 | 351 | 97,100 |
2018/09/26 | 348 | 351 | 344 | 346 | 96,200 |
2018/09/25 | 343 | 348 | 342 | 348 | 95,700 |
2018/09/21 | 342 | 344 | 340 | 341 | 77,600 |
2018/09/20 | 340 | 342 | 340 | 341 | 71,800 |
2018/09/19 | 340 | 343 | 339 | 340 | 89,200 |
2018/09/18 | 339 | 343 | 339 | 342 | 65,400 |
2018/09/14 | 337 | 340 | 336 | 339 | 83,000 |
2018/09/13 | 337 | 337 | 335 | 336 | 16,700 |
2018/09/12 | 340 | 341 | 334 | 335 | 56,000 |
2018/09/11 | 338 | 339 | 335 | 338 | 40,500 |
2018/09/10 | 337 | 338 | 330 | 336 | 68,100 |
2018/09/07 | 340 | 340 | 334 | 335 | 39,600 |
2018/09/06 | 337 | 343 | 337 | 340 | 61,700 |
2018/09/05 | 334 | 337 | 332 | 335 | 51,200 |
2018/09/04 | 331 | 333 | 331 | 331 | 44,600 |
2018/09/03 | 339 | 339 | 334 | 335 | 32,000 |
2018/08/31 | 338 | 340 | 337 | 337 | 40,400 |
2018/08/30 | 343 | 344 | 340 | 342 | 57,500 |
2018/08/29 | 340 | 345 | 340 | 341 | 62,400 |
2018/08/28 | 339 | 345 | 339 | 340 | 77,700 |
2018/08/27 | 335 | 339 | 333 | 337 | 52,800 |
2018/08/24 | 334 | 335 | 332 | 335 | 22,600 |
2018/08/23 | 333 | 335 | 332 | 335 | 17,800 |
2018/08/22 | 330 | 333 | 330 | 332 | 18,500 |
2018/08/21 | 331 | 332 | 329 | 330 | 31,700 |
2018/08/20 | 333 | 334 | 331 | 332 | 22,800 |
2018/08/17 | 330 | 334 | 330 | 333 | 19,500 |
2018/08/16 | 326 | 330 | 326 | 329 | 45,100 |
2018/08/15 | 335 | 336 | 329 | 329 | 47,400 |
2018/08/14 | 332 | 335 | 330 | 334 | 26,100 |
2018/08/13 | 334 | 335 | 330 | 331 | 71,100 |
2018/08/10 | 339 | 340 | 335 | 335 | 39,500 |
2018/08/09 | 337 | 340 | 337 | 340 | 26,700 |
2018/08/08 | 335 | 341 | 335 | 338 | 46,200 |
2018/08/07 | 337 | 337 | 333 | 336 | 27,600 |
2018/08/06 | 338 | 340 | 335 | 335 | 29,100 |
2018/08/03 | 344 | 345 | 340 | 340 | 44,600 |
2018/08/02 | 348 | 348 | 341 | 344 | 68,900 |
2018/08/01 | 349 | 349 | 347 | 348 | 33,100 |
2018/07/31 | 344 | 348 | 344 | 348 | 61,100 |
2018/07/30 | 353 | 355 | 345 | 352 | 214,200 |
2018/07/27 | 335 | 339 | 333 | 337 | 56,300 |
2018/07/26 | 334 | 335 | 332 | 334 | 46,800 |
2018/07/25 | 332 | 335 | 331 | 331 | 52,800 |
2018/07/24 | 330 | 332 | 329 | 332 | 37,700 |
2018/07/23 | 329 | 331 | 327 | 328 | 48,000 |
2018/07/20 | 332 | 334 | 328 | 329 | 40,300 |
2018/07/19 | 334 | 338 | 332 | 333 | 59,200 |
2018/07/18 | 332 | 335 | 332 | 333 | 42,300 |
2018/07/17 | 328 | 334 | 328 | 332 | 36,900 |
2018/07/13 | 329 | 329 | 328 | 328 | 21,600 |
2018/07/12 | 329 | 331 | 326 | 328 | 60,200 |
2018/07/11 | 333 | 333 | 327 | 328 | 44,000 |
2018/07/10 | 333 | 335 | 331 | 333 | 47,200 |
2018/07/09 | 328 | 333 | 324 | 333 | 69,000 |
2018/07/06 | 329 | 331 | 327 | 329 | 55,100 |
2018/07/05 | 336 | 336 | 329 | 330 | 65,200 |
2018/07/04 | 337 | 339 | 335 | 336 | 60,600 |
2018/07/03 | 344 | 344 | 337 | 337 | 141,100 |
2018/07/02 | 345 | 347 | 343 | 344 | 44,000 |
2018/06/29 | 347 | 347 | 344 | 345 | 73,200 |
2018/06/28 | 345 | 348 | 341 | 348 | 109,100 |
2018/06/27 | 343 | 346 | 343 | 345 | 56,000 |
2018/06/26 | 342 | 343 | 340 | 342 | 158,000 |
2018/06/25 | 347 | 348 | 343 | 344 | 50,000 |
2018/06/22 | 343 | 346 | 342 | 346 | 51,300 |
2018/06/21 | 344 | 349 | 343 | 345 | 88,100 |
2018/06/20 | 348 | 348 | 341 | 344 | 108,200 |
2018/06/19 | 352 | 352 | 344 | 348 | 162,200 |
2018/06/18 | 355 | 355 | 350 | 352 | 185,300 |
2018/06/15 | 361 | 362 | 352 | 353 | 153,300 |
2018/06/14 | 361 | 362 | 360 | 361 | 146,900 |
2018/06/13 | 363 | 365 | 361 | 361 | 136,000 |
2018/06/12 | 365 | 367 | 363 | 364 | 1,168,400 |
2018/06/11 | 366 | 370 | 362 | 363 | 321,600 |
2018/06/08 | 364 | 368 | 364 | 368 | 97,600 |
2018/06/07 | 364 | 367 | 361 | 366 | 259,900 |
2018/06/06 | 366 | 371 | 366 | 366 | 223,000 |
2018/06/05 | 373 | 375 | 366 | 369 | 465,200 |
2018/06/04 | 352 | 381 | 351 | 379 | 847,400 |
2018/06/01 | 359 | 360 | 349 | 351 | 296,400 |
2018/05/31 | 366 | 368 | 360 | 362 | 184,400 |
2018/05/30 | 372 | 374 | 370 | 371 | 101,000 |
2018/05/29 | 371 | 381 | 371 | 376 | 295,400 |
2018/05/28 | 381 | 385 | 370 | 370 | 610,100 |
2018/05/25 | 427 | 430 | 423 | 424 | 35,700 |
2018/05/24 | 432 | 432 | 425 | 427 | 31,400 |
2018/05/23 | 431 | 436 | 431 | 432 | 31,400 |
2018/05/22 | 430 | 434 | 429 | 430 | 15,400 |
2018/05/21 | 430 | 430 | 425 | 428 | 24,400 |
2018/05/18 | 426 | 429 | 426 | 427 | 9,700 |
2018/05/17 | 430 | 430 | 425 | 425 | 29,400 |
2018/05/16 | 425 | 430 | 425 | 428 | 34,200 |
2018/05/15 | 425 | 428 | 424 | 425 | 33,200 |
2018/05/14 | 423 | 429 | 423 | 427 | 26,000 |
2018/05/11 | 426 | 428 | 422 | 423 | 31,600 |
2018/05/10 | 426 | 428 | 424 | 426 | 18,700 |
2018/05/09 | 422 | 427 | 422 | 423 | 34,500 |
2018/05/08 | 423 | 427 | 422 | 423 | 26,800 |
2018/05/07 | 428 | 428 | 422 | 423 | 40,000 |
2018/05/02 | 426 | 430 | 422 | 423 | 45,900 |
2018/05/01 | 428 | 433 | 422 | 422 | 111,400 |
2018/04/27 | 465 | 466 | 451 | 457 | 37,300 |
2018/04/26 | 452 | 473 | 451 | 464 | 72,700 |
2018/04/25 | 447 | 447 | 445 | 447 | 17,200 |
2018/04/24 | 443 | 447 | 441 | 447 | 18,600 |
2018/04/23 | 439 | 442 | 439 | 441 | 22,500 |
2018/04/20 | 436 | 440 | 436 | 438 | 11,400 |
2018/04/19 | 435 | 440 | 434 | 437 | 20,600 |
2018/04/18 | 434 | 435 | 432 | 434 | 13,000 |
2018/04/17 | 435 | 436 | 432 | 434 | 16,000 |
2018/04/16 | 436 | 438 | 433 | 437 | 16,700 |
2018/04/13 | 434 | 438 | 432 | 438 | 18,500 |
2018/04/12 | 430 | 433 | 430 | 433 | 5,700 |
2018/04/11 | 433 | 434 | 429 | 431 | 9,300 |
2018/04/10 | 430 | 434 | 427 | 432 | 15,500 |
2018/04/09 | 426 | 435 | 424 | 434 | 43,900 |
2018/04/06 | 436 | 436 | 428 | 428 | 20,900 |
2018/04/05 | 436 | 436 | 432 | 435 | 19,300 |
2018/04/04 | 428 | 437 | 428 | 434 | 30,600 |
2018/04/03 | 428 | 430 | 425 | 428 | 28,400 |
2018/04/02 | 439 | 440 | 430 | 431 | 48,600 |
2018/03/30 | 441 | 447 | 436 | 442 | 40,000 |
2018/03/29 | 435 | 443 | 433 | 441 | 34,200 |
2018/03/28 | 440 | 440 | 432 | 435 | 44,300 |
2018/03/27 | 443 | 454 | 440 | 452 | 73,500 |
2018/03/26 | 432 | 437 | 432 | 437 | 40,700 |
2018/03/23 | 440 | 447 | 437 | 437 | 47,700 |
2018/03/22 | 451 | 462 | 445 | 450 | 53,000 |
2018/03/20 | 466 | 467 | 455 | 458 | 69,800 |
2018/03/19 | 467 | 474 | 460 | 466 | 57,500 |
2018/03/16 | 451 | 468 | 451 | 464 | 61,700 |
2018/03/15 | 439 | 451 | 436 | 451 | 61,900 |
2018/03/14 | 433 | 435 | 432 | 434 | 20,100 |
2018/03/13 | 433 | 435 | 429 | 433 | 17,700 |
2018/03/12 | 430 | 435 | 429 | 433 | 18,600 |
2018/03/09 | 429 | 432 | 426 | 426 | 25,400 |
2018/03/08 | 429 | 433 | 427 | 429 | 18,600 |
2018/03/07 | 431 | 434 | 427 | 427 | 16,100 |
2018/03/06 | 428 | 433 | 428 | 430 | 13,400 |
2018/03/05 | 426 | 431 | 426 | 428 | 21,100 |
2018/03/02 | 435 | 435 | 428 | 428 | 28,900 |
2018/03/01 | 442 | 444 | 438 | 438 | 19,400 |
2018/02/28 | 448 | 450 | 443 | 443 | 18,200 |
2018/02/27 | 455 | 455 | 447 | 448 | 23,600 |
2018/02/26 | 447 | 451 | 446 | 451 | 14,500 |
2018/02/23 | 444 | 448 | 442 | 447 | 13,000 |
2018/02/22 | 443 | 444 | 440 | 443 | 17,500 |
2018/02/21 | 444 | 445 | 442 | 443 | 12,400 |
2018/02/20 | 439 | 443 | 439 | 441 | 12,000 |
2018/02/19 | 430 | 438 | 430 | 438 | 25,900 |
2018/02/16 | 426 | 432 | 426 | 427 | 22,100 |
2018/02/15 | 428 | 430 | 425 | 426 | 21,900 |
2018/02/14 | 426 | 429 | 424 | 424 | 23,700 |
2018/02/13 | 439 | 439 | 423 | 424 | 28,900 |
2018/02/09 | 422 | 434 | 421 | 429 | 30,600 |
2018/02/08 | 440 | 445 | 435 | 438 | 23,100 |
2018/02/07 | 438 | 446 | 438 | 438 | 36,300 |
2018/02/06 | 440 | 445 | 416 | 422 | 95,700 |
2018/02/05 | 469 | 469 | 463 | 464 | 27,500 |
2018/02/02 | 476 | 478 | 470 | 476 | 31,300 |
2018/02/01 | 472 | 478 | 471 | 474 | 19,500 |
2018/01/31 | 473 | 478 | 471 | 471 | 31,100 |
2018/01/30 | 480 | 482 | 474 | 474 | 31,900 |
2018/01/29 | 480 | 483 | 474 | 480 | 63,800 |
2018/01/26 | 469 | 475 | 469 | 473 | 28,000 |
2018/01/25 | 473 | 473 | 469 | 469 | 19,100 |
2018/01/24 | 472 | 474 | 469 | 473 | 17,300 |
2018/01/23 | 468 | 474 | 466 | 470 | 27,100 |
2018/01/22 | 468 | 468 | 459 | 466 | 33,800 |
2018/01/19 | 471 | 472 | 467 | 470 | 16,100 |
2018/01/18 | 474 | 475 | 469 | 471 | 32,900 |
2018/01/17 | 472 | 474 | 470 | 470 | 25,900 |
2018/01/16 | 471 | 473 | 470 | 472 | 17,600 |
2018/01/15 | 464 | 469 | 464 | 469 | 20,700 |
2018/01/12 | 461 | 463 | 461 | 462 | 18,700 |
2018/01/11 | 460 | 463 | 460 | 462 | 13,800 |
2018/01/10 | 460 | 464 | 457 | 463 | 35,400 |
2018/01/09 | 453 | 457 | 452 | 457 | 28,300 |
2018/01/05 | 450 | 450 | 446 | 450 | 15,600 |
2018/01/04 | 443 | 448 | 442 | 448 | 23,200 |